4Imprint Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 5,880.00 | 6,050.00 | 5,868.00 | 6,050.00 | 5,090.52 | 82,203 |
| 2024-06-06 | 6,170.00 | 6,290.00 | 5,930.00 | 5,970.00 | 5,023.21 | 101,493 |
| 2024-06-05 | 6,250.00 | 6,270.03 | 6,140.00 | 6,160.00 | 5,183.08 | 30,571 |
| 2024-06-04 | 6,140.00 | 6,440.00 | 6,140.00 | 6,250.00 | 5,258.80 | 59,640 |
| 2024-06-03 | 6,500.00 | 6,580.00 | 6,330.00 | 6,420.00 | 5,401.84 | 144,823 |
| 2024-05-31 | 6,390.00 | 6,520.00 | 6,365.00 | 6,490.00 | 5,460.74 | 101,437 |
| 2024-05-30 | 6,140.00 | 6,450.00 | 6,140.00 | 6,390.00 | 5,376.60 | 40,277 |
| 2024-05-29 | 6,240.00 | 6,300.00 | 6,160.00 | 6,220.00 | 5,233.56 | 61,849 |
| 2024-05-28 | 6,020.00 | 6,360.00 | 5,956.02 | 6,220.00 | 5,233.56 | 63,200 |
| 2024-05-24 | 5,770.00 | 6,194.58 | 5,770.00 | 6,180.00 | 5,199.91 | 146,391 |
| 2024-05-23 | 5,950.00 | 6,120.00 | 5,760.00 | 6,020.00 | 5,065.28 | 31,496 |
| 2024-05-22 | 6,150.00 | 6,216.05 | 5,890.00 | 6,040.00 | 5,082.11 | 45,744 |
| 2024-05-21 | 6,220.00 | 6,340.00 | 6,090.00 | 6,190.00 | 5,208.32 | 66,627 |
| 2024-05-20 | 6,280.00 | 6,500.00 | 6,260.00 | 6,290.00 | 5,292.46 | 95,164 |
| 2024-05-17 | 6,180.00 | 6,290.00 | 6,100.00 | 6,260.00 | 5,267.22 | 290,324 |
| 2024-05-16 | 6,360.00 | 6,450.00 | 6,060.00 | 6,170.00 | 5,191.49 | 82,139 |
| 2024-05-15 | 6,220.00 | 6,460.00 | 6,152.40 | 6,210.00 | 5,225.15 | 160,514 |
| 2024-05-14 | 6,210.00 | 6,310.00 | 6,108.00 | 6,200.00 | 5,216.73 | 46,545 |
| 2024-05-13 | 6,410.00 | 6,410.00 | 6,270.00 | 6,270.00 | 5,275.63 | 27,757 |
| 2024-05-10 | 6,370.00 | 6,440.00 | 6,350.00 | 6,410.00 | 5,393.43 | 15,269 |
| 2024-05-09 | 6,500.00 | 6,540.00 | 6,370.00 | 6,370.00 | 5,359.77 | 22,673 |
| 2024-05-08 | 6,720.00 | 6,720.00 | 6,380.00 | 6,520.00 | 5,485.98 | 84,366 |
| 2024-05-07 | 6,260.00 | 6,420.00 | 6,160.00 | 6,420.00 | 5,401.84 | 54,718 |
| 2024-05-03 | 6,370.00 | 6,370.00 | 5,850.00 | 6,080.00 | 5,115.77 | 25,763 |
| 2024-05-02 | 6,200.00 | 6,330.00 | 5,993.23 | 6,260.00 | 5,267.22 | 30,611 |
| 2024-05-01 | 6,230.00 | 6,235.88 | 6,230.00 | 6,230.00 | 5,143.53 | 37,094 |
| 2024-04-30 | 6,330.00 | 6,370.00 | 6,240.00 | 6,280.00 | 5,184.81 | 287,351 |
| 2024-04-29 | 6,140.00 | 6,300.00 | 6,110.00 | 6,220.00 | 5,135.28 | 209,935 |
| 2024-04-26 | 6,320.00 | 6,430.00 | 6,124.00 | 6,280.00 | 5,184.81 | 18,258 |
| 2024-04-25 | 6,050.00 | 6,584.00 | 6,050.00 | 6,320.00 | 5,217.84 | 68,003 |
| 2024-04-24 | 6,190.00 | 6,580.00 | 6,190.00 | 6,310.00 | 5,209.58 | 58,365 |
| 2024-04-23 | 6,620.00 | 6,620.00 | 6,020.00 | 6,440.00 | 5,316.91 | 22,511 |
| 2024-04-22 | 6,000.00 | 6,350.00 | 6,000.00 | 6,320.00 | 5,217.84 | 44,555 |
| 2024-04-19 | 6,200.00 | 6,320.00 | 6,088.78 | 6,250.00 | 5,160.04 | 29,100 |
| 2024-04-18 | 6,270.00 | 6,330.00 | 6,200.00 | 6,200.00 | 5,118.76 | 65,940 |
| 2024-04-17 | 6,290.00 | 6,440.00 | 6,231.60 | 6,280.00 | 5,184.81 | 90,250 |
| 2024-04-16 | 6,340.00 | 6,380.00 | 6,188.18 | 6,250.00 | 5,160.04 | 42,611 |
| 2024-04-15 | 6,380.00 | 6,550.00 | 6,270.00 | 6,440.00 | 5,316.91 | 167,951 |
| 2024-04-12 | 6,780.00 | 6,780.00 | 6,380.00 | 6,380.00 | 5,267.37 | 39,681 |
| 2024-04-11 | 6,400.00 | 6,560.00 | 6,370.00 | 6,450.00 | 5,325.17 | 103,288 |
| 2024-04-10 | 6,410.00 | 6,607.70 | 6,380.00 | 6,380.00 | 5,267.37 | 41,043 |
| 2024-04-09 | 6,190.00 | 6,540.00 | 6,146.00 | 6,480.00 | 5,349.93 | 31,077 |
| 2024-04-08 | 6,320.00 | 6,550.00 | 6,300.00 | 6,540.00 | 5,399.47 | 165,333 |
| 2024-04-05 | 6,300.00 | 6,420.00 | 6,280.00 | 6,370.00 | 5,259.12 | 56,067 |
| 2024-04-04 | 6,010.00 | 6,540.00 | 6,010.00 | 6,410.00 | 5,292.14 | 94,036 |
| 2024-04-03 | 6,280.00 | 6,420.00 | 6,140.00 | 6,290.00 | 5,193.07 | 75,982 |
| 2024-04-02 | 6,260.00 | 6,400.00 | 6,082.40 | 6,310.00 | 5,209.58 | 61,810 |
| 2024-03-28 | 6,390.00 | 6,460.00 | 6,320.00 | 6,340.00 | 5,234.35 | 70,025 |
| 2024-03-27 | 6,170.00 | 6,360.00 | 6,170.00 | 6,340.00 | 5,234.35 | 101,943 |
| 2024-03-26 | 6,000.00 | 6,293.33 | 6,000.00 | 6,280.00 | 5,184.81 | 64,722 |
| 2024-03-25 | 6,180.00 | 6,180.00 | 6,100.00 | 6,130.00 | 5,060.97 | 29,415 |
| 2024-03-22 | 6,150.00 | 6,280.00 | 6,130.00 | 6,200.00 | 5,118.76 | 81,945 |
| 2024-03-21 | 6,150.00 | 6,190.00 | 6,046.43 | 6,180.00 | 5,102.25 | 53,510 |
| 2024-03-20 | 6,080.00 | 6,200.00 | 6,010.00 | 6,100.00 | 5,036.20 | 42,087 |
| 2024-03-19 | 6,050.00 | 6,190.00 | 6,041.80 | 6,090.00 | 5,027.95 | 47,203 |
| 2024-03-18 | 6,070.00 | 6,220.00 | 5,921.31 | 6,090.00 | 5,027.95 | 27,006 |
| 2024-03-15 | 6,030.00 | 6,240.00 | 6,000.00 | 6,200.00 | 5,118.76 | 94,371 |
| 2024-03-14 | 5,920.00 | 6,070.00 | 5,850.00 | 6,030.00 | 4,978.41 | 134,956 |
| 2024-03-13 | 5,630.00 | 6,000.00 | 5,630.00 | 5,940.00 | 4,904.11 | 112,548 |
| 2024-03-12 | 5,720.00 | 5,890.00 | 5,481.52 | 5,850.00 | 4,829.80 | 48,855 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.5940 GBP |
| 2026-04-30 | 1.1940 GBP |
| 2025-08-14 | 0.6010 GBP |
| 2025-05-01 | 3.1700 GBP |
| 2024-08-15 | 0.6270 GBP |
| 2024-05-02 | 1.1700 GBP |
| 2023-08-17 | 0.5080 GBP |
| 2023-05-04 | 2.6461 GBP |
| 2022-08-18 | 0.3301 GBP |
| 2022-04-28 | 0.2299 GBP |
| 2021-08-26 | 0.1083 GBP |
| 2020-04-09 | 0.4616 GBP |
| 2019-08-08 | 0.2052 GBP |
| 2019-04-04 | 0.3730 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.